Closing price on 12/3/2019
|
|
Open |
32.10 |
High |
32.70 |
Low |
32.10 |
Volume |
5,600 |
Split-adjusted Price |
13.71 |
|
|
MQN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/3/2019
|
-0.20 / -0.61%
|
32.10
|
32.70
|
32.10
|
32.70
|
32.35
|
13.71
|
5,600
|
|
12/2/2019
|
0.00 / 0.00%
|
32.00
|
33.00
|
32.00
|
32.90
|
32.86
|
13.79
|
4,000
|
|
11/29/2019
|
-0.90 / -2.69%
|
32.50
|
33.40
|
31.10
|
32.60
|
32.94
|
13.67
|
6,600
|
|
11/28/2019
|
+1.00 / +3.08%
|
34.50
|
34.50
|
32.00
|
33.50
|
33.15
|
14.04
|
3,400
|
|
11/27/2019
|
+1.20 / +3.83%
|
33.80
|
33.80
|
32.00
|
32.50
|
33.09
|
13.62
|
3,200
|
|
11/26/2019
|
-0.70 / -2.19%
|
34.00
|
34.00
|
31.10
|
31.30
|
31.87
|
13.12
|
10,200
|
|
11/25/2019
|
-0.20 / -0.62%
|
32.00
|
32.00
|
30.40
|
32.00
|
31.45
|
13.42
|
4,500
|
|
11/22/2019
|
-0.90 / -2.81%
|
34.80
|
34.80
|
31.10
|
31.10
|
32.17
|
13.04
|
7,400
|
|
11/21/2019
|
-0.40 / -1.23%
|
31.90
|
32.00
|
31.90
|
32.00
|
31.98
|
13.42
|
1,200
|
|
11/20/2019
|
+1.30 / +4.18%
|
30.90
|
32.40
|
30.90
|
32.40
|
31.27
|
13.58
|
1,400
|
|
11/19/2019
|
+0.20 / +0.65%
|
30.70
|
31.90
|
30.70
|
31.10
|
31.39
|
13.04
|
6,300
|
|
11/18/2019
|
-0.30 / -0.96%
|
32.90
|
32.90
|
30.70
|
30.90
|
31.54
|
12.95
|
5,900
|
|
11/15/2019
|
0.00 / 0.00%
|
31.90
|
32.00
|
30.60
|
31.90
|
31.19
|
13.37
|
3,800
|
|
11/14/2019
|
-0.10 / -0.31%
|
33.40
|
33.40
|
30.10
|
31.90
|
31.16
|
13.37
|
3,000
|
|
11/13/2019
|
+0.10 / +0.31%
|
32.50
|
32.50
|
30.70
|
32.00
|
31.26
|
13.42
|
2,800
|
|
11/12/2019
|
+0.40 / +1.27%
|
33.80
|
33.80
|
30.40
|
31.90
|
32.61
|
13.37
|
1,300
|
|
11/11/2019
|
+0.70 / +2.27%
|
30.80
|
31.50
|
29.90
|
31.50
|
30.38
|
13.21
|
900
|
|
11/8/2019
|
-0.20 / -0.63%
|
31.00
|
31.50
|
29.30
|
31.50
|
30.77
|
13.21
|
2,900
|
|
11/7/2019
|
+0.60 / +1.93%
|
30.30
|
31.70
|
30.30
|
31.70
|
31.00
|
13.29
|
200
|
|
11/6/2019
|
-0.50 / -1.58%
|
34.50
|
34.50
|
31.10
|
31.10
|
32.31
|
13.04
|
3,100
|
|
11/5/2019
|
+0.20 / +0.64%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
13.25
|
100
|
|
11/4/2019
|
-0.10 / -0.32%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
13.16
|
1,500
|
|
11/1/2019
|
+0.10 / +0.32%
|
31.60
|
31.60
|
31.50
|
31.60
|
31.53
|
13.25
|
1,400
|
|
10/31/2019
|
-0.10 / -0.32%
|
31.60
|
31.60
|
31.50
|
31.50
|
31.56
|
13.21
|
1,600
|
|
10/30/2019
|
-0.60 / -1.86%
|
32.60
|
32.60
|
31.60
|
31.60
|
31.63
|
13.25
|
6,300
|
|
10/29/2019
|
-0.20 / -0.62%
|
32.50
|
32.50
|
31.60
|
32.20
|
31.79
|
13.50
|
800
|
|
10/28/2019
|
+0.70 / +2.21%
|
32.50
|
32.50
|
31.50
|
32.40
|
31.62
|
13.58
|
6,200
|
|
10/25/2019
|
+0.20 / +0.63%
|
31.20
|
32.20
|
31.20
|
32.20
|
31.65
|
13.50
|
1,100
|
|
10/24/2019
|
+0.10 / +0.31%
|
31.50
|
32.60
|
31.50
|
32.00
|
32.03
|
13.42
|
3,200
|
|
10/23/2019
|
+0.90 / +2.90%
|
33.80
|
33.90
|
31.90
|
31.90
|
32.58
|
13.37
|
4,500
|
|
|